GP Petroleums Ltd

GPPE
🏛️ 印度 →
40.33
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:20 40.54 40.94 40.54 40.94 0.0K
09:25 40.95 40.95 40.95 40.95 0.0K
09:30 40.95 41.00 40.52 40.52 0.5K
09:35 40.53 40.68 40.50 40.50 0.4K
09:40 40.40 40.48 40.40 40.48 0.1K
09:55 40.32 40.32 40.32 40.32 0.2K
10:10 40.00 40.01 40.00 40.01 1.0K
10:15 40.02 40.25 40.02 40.25 0.1K
10:20 40.25 40.25 40.25 40.25 0.1K
10:45 40.34 40.34 40.34 40.34 0.0K
11:05 40.20 40.20 40.20 40.20 0.0K
11:15 40.20 40.20 40.20 40.20 0.0K
11:20 40.20 40.20 40.10 40.10 0.2K
11:40 40.01 40.02 40.01 40.02 1.9K
11:50 40.28 40.28 40.00 40.10 0.6K
11:55 39.82 39.82 39.82 39.82 0.1K
12:05 40.09 40.09 40.09 40.09 0.0K
12:45 40.10 40.28 40.10 40.28 0.2K
13:00 40.11 40.11 40.11 40.11 0.0K
13:05 40.03 40.03 40.03 40.03 0.1K
13:10 40.22 40.22 40.22 40.22 0.0K
13:15 40.28 40.28 40.28 40.28 0.0K
13:25 40.19 40.23 40.19 40.23 0.0K
13:30 40.01 40.24 40.01 40.24 0.1K
13:35 40.06 40.06 40.06 40.06 0.0K
13:40 40.02 40.02 40.02 40.02 0.0K
13:55 40.02 40.02 40.02 40.02 0.1K
14:05 40.70 40.70 40.01 40.01 0.6K
14:20 40.49 40.49 40.49 40.49 0.0K
14:35 40.50 40.50 40.29 40.29 0.2K
14:50 40.29 40.29 40.29 40.29 0.0K
15:05 40.39 40.39 40.39 40.39 0.1K
15:15 40.19 40.28 40.00 40.00 8.4K
15:20 39.99 39.99 39.82 39.82 0.2K
15:25 40.00 40.14 39.90 40.14 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 40.13 40.66 39.90 40.33 0.0M
2025-09-30 40.75 40.75 39.62 40.13 0.0M
2025-09-29 39.51 40.90 39.51 40.25 0.0M
2025-09-26 40.54 41.00 39.82 40.14 0.0M
2025-09-25 40.61 41.44 40.61 40.70 0.0M
2025-09-24 41.30 41.36 40.18 41.09 0.0M
2025-09-23 41.32 41.39 40.97 41.30 0.0M
2025-09-22 41.94 42.03 40.80 41.07 0.0M
2025-09-19 43.33 43.33 41.10 41.39 0.0M
2025-09-18 42.43 42.84 42.10 42.54 0.0M
2025-09-17 42.49 42.77 41.76 42.10 0.0M
2025-09-16 42.30 42.66 41.80 42.33 0.0M
2025-09-15 40.78 41.90 40.78 41.61 0.0M
2025-09-12 41.69 42.01 41.25 41.46 0.0M
2025-09-11 41.00 41.91 40.94 41.62 0.0M
2025-09-10 41.00 41.51 40.56 40.88 0.0M
2025-09-09 41.35 41.92 40.94 41.00 0.0M
2025-09-08 40.25 41.80 40.25 41.60 0.0M
2025-09-05 41.75 41.77 41.00 41.30 0.0M
2025-09-04 42.29 42.54 41.48 41.79 0.0M
2025-09-03 42.09 43.00 41.20 41.94 0.0M
2025-09-02 41.50 42.39 41.44 41.89 0.0M
2025-09-01 41.85 41.85 40.70 41.00 0.0M
2025-08-29 41.34 41.44 40.90 41.03 0.0M
2025-08-28 41.00 41.15 40.75 40.99 0.0M
2025-08-26 42.22 42.22 41.06 41.27 0.0M
2025-08-25 44.00 44.00 42.03 42.17 0.0M
2025-08-22 42.11 43.50 41.98 43.01 0.0M
2025-08-21 41.66 42.62 41.58 42.11 0.0M
2025-08-20 41.56 41.76 41.31 41.67 0.0M
2025-08-19 41.85 41.85 41.21 41.28 0.0M
2025-08-18 41.73 42.34 41.09 41.90 0.0M
2025-08-14 41.62 41.92 41.15 41.25 0.0M
2025-08-13 41.25 42.00 41.25 41.60 0.0M
2025-08-12 41.64 42.40 40.94 41.38 0.0M
2025-08-11 40.51 41.50 40.51 40.82 0.0M
2025-08-08 40.50 41.66 40.50 41.00 0.0M
2025-08-07 40.40 41.47 40.40 41.00 0.0M
2025-08-06 40.75 41.40 40.75 41.01 0.0M
2025-08-05 41.40 41.78 41.03 41.05 0.0M
2025-08-04 40.81 41.96 40.81 41.05 0.0M
2025-08-01 41.25 42.67 41.25 41.49 0.0M
2025-07-31 41.09 42.41 40.98 41.89 0.0M
2025-07-30 42.05 42.57 41.56 41.98 0.0M
2025-07-29 41.52 42.77 41.52 42.05 0.0M
2025-07-28 42.85 43.08 41.80 41.99 0.0M
2025-07-25 44.54 44.54 43.04 43.26 0.0M
2025-07-24 44.57 44.98 44.11 44.22 0.0M
2025-07-23 44.25 45.10 44.06 44.76 0.0M
2025-07-22 44.25 45.00 44.25 44.82 0.0M
2025-07-21 45.40 45.40 44.31 44.65 0.0M
2025-07-18 45.25 46.00 44.24 45.06 0.0M
2025-07-17 45.11 45.45 44.89 45.23 0.0M
2025-07-16 45.99 45.99 44.82 45.27 0.0M
2025-07-15 45.03 45.50 44.82 45.46 0.0M
2025-07-14 43.91 45.06 43.91 44.86 0.0M
2025-07-11 45.22 45.30 44.25 44.47 0.0M
2025-07-10 46.40 46.40 44.74 45.28 0.0M
2025-07-09 45.10 46.54 44.94 45.68 0.0M
2025-07-08 44.99 45.41 44.26 44.39 0.0M
2025-07-07 46.00 46.00 44.41 44.67 0.0M
2025-07-04 45.68 45.89 44.52 45.22 0.0M
2025-07-03 47.00 47.00 45.14 45.67 0.0M
2025-07-02 46.00 46.49 45.11 45.29 0.0M
2025-07-01 46.64 46.64 45.08 45.58 0.0M
2025-06-30 45.70 46.43 44.85 45.51 0.0M
2025-06-27 45.97 46.36 45.41 45.91 0.0M
2025-06-26 46.66 46.67 45.61 46.01 0.0M
2025-06-25 45.27 46.71 45.27 46.33 0.0M
2025-06-24 46.94 46.94 45.12 45.27 0.0M
2025-06-23 45.08 47.50 44.42 46.19 0.0M
2025-06-20 44.02 45.30 44.02 45.08 0.0M
2025-06-19 48.00 48.00 43.95 44.27 0.0M
2025-06-18 46.52 46.52 45.00 45.34 0.0M
2025-06-17 45.08 47.13 45.08 46.32 0.1M
2025-06-16 45.89 45.90 45.07 45.60 0.0M
2025-06-13 46.70 46.70 45.00 45.92 0.0M
2025-06-12 47.52 48.00 45.53 46.66 0.1M
2025-06-11 48.33 49.10 47.22 47.52 0.1M
2025-06-10 47.37 48.55 47.37 48.26 0.1M
2025-06-09 49.46 49.95 47.60 48.31 0.1M
2025-06-06 46.70 51.00 46.70 48.59 0.1M
2025-06-05 47.93 50.36 47.15 47.52 0.1M
2025-06-04 46.50 48.83 46.28 46.83 0.1M
2025-06-03 50.10 50.19 48.07 48.27 0.0M
2025-06-02 51.20 51.44 49.14 49.75 0.0M
2025-05-30 48.76 50.65 48.19 50.21 0.2M
2025-05-29 45.50 49.67 44.36 48.47 0.1M
2025-05-28 43.80 44.45 43.50 43.71 0.0M
2025-05-27 44.00 44.06 43.00 43.78 0.0M
2025-05-26 44.30 44.30 43.55 44.14 0.0M
2025-05-23 43.25 44.68 43.25 43.95 0.0M
2025-05-22 45.00 45.00 42.86 43.17 0.0M
2025-05-21 43.90 44.14 43.41 43.89 0.0M
2025-05-20 46.90 46.90 43.16 43.57 0.0M
2025-05-19 44.80 46.29 44.00 44.90 0.0M
2025-05-16 42.00 45.33 41.75 43.86 0.0M
2025-05-15 41.80 42.41 40.92 41.71 0.0M
2025-05-14 41.50 42.10 40.22 41.64 0.0M
2025-05-13 40.40 41.00 40.00 40.22 0.0M
2025-05-12 37.61 40.09 37.61 39.71 0.0M
2025-05-09 37.01 39.00 37.01 38.37 0.0M
2025-05-08 39.64 39.98 38.21 38.80 0.0M
2025-05-07 38.30 39.61 38.02 39.05 0.0M
2025-05-06 39.62 39.86 38.26 38.47 0.0M
2025-05-05 38.60 39.61 38.60 39.60 0.0M
2025-05-02 39.07 39.96 38.50 38.66 0.0M
2025-04-30 42.00 42.00 38.77 39.08 0.0M
2025-04-29 40.00 40.50 39.79 39.94 0.0M
2025-04-28 38.22 40.77 38.22 39.79 0.0M
2025-04-25 41.31 41.31 39.44 39.86 0.0M
2025-04-24 42.01 42.51 41.04 41.50 0.0M
2025-04-23 44.34 44.34 41.04 41.75 0.0M
2025-04-22 41.00 43.00 41.00 42.33 0.0M
2025-04-21 40.86 41.90 40.86 41.75 0.0M
2025-04-17 39.50 41.04 39.50 40.34 0.0M
2025-04-16 40.00 40.44 39.50 40.11 0.0M
2025-04-15 39.00 39.90 39.00 39.74 0.0M
2025-04-11 38.99 39.54 38.10 38.25 0.0M
2025-04-09 38.00 38.65 37.50 38.57 0.0M
2025-04-08 37.00 39.00 37.00 38.44 0.0M
2025-04-07 36.06 37.99 36.00 37.77 0.0M
2025-04-04 39.91 39.91 38.39 39.16 0.0M
2025-04-03 39.00 40.56 38.86 39.96 0.0M
2025-04-02 40.19 40.19 38.01 39.57 0.0M
2025-04-01 37.64 39.79 37.64 39.13 0.0M
2025-03-28 38.24 39.47 36.80 37.09 0.1M
2025-03-27 37.55 38.98 36.92 37.94 0.1M
2025-03-26 40.00 40.50 37.50 37.79 0.0M
2025-03-25 41.99 41.99 39.30 39.52 0.0M
2025-03-24 41.60 42.30 40.77 40.99 0.1M
2025-03-21 40.00 41.00 39.06 40.78 0.0M
2025-03-20 41.40 41.40 39.25 39.49 0.0M
2025-03-19 38.35 41.20 37.70 39.49 0.2M
2025-03-18 37.28 38.28 37.14 37.60 0.0M
2025-03-17 38.10 38.42 36.50 37.00 0.0M
2025-03-13 37.32 37.97 36.96 37.46 0.0M
2025-03-12 37.12 38.81 37.12 37.34 0.0M
2025-03-11 39.29 39.29 37.00 37.47 0.0M
2025-03-10 42.10 43.67 37.35 38.52 0.5M
2025-03-07 43.79 43.79 42.00 42.31 0.0M
2025-03-06 43.99 44.00 41.64 43.02 0.0M
2025-03-05 38.16 41.09 38.16 40.86 0.0M
2025-03-04 38.54 40.01 37.51 39.50 0.0M
2025-03-03 40.49 40.49 36.96 38.86 0.0M
2025-02-28 39.85 40.15 37.92 38.99 0.0M
2025-02-27 43.12 43.12 39.99 40.10 0.0M
2025-02-25 42.00 43.00 41.80 42.27 0.0M
2025-02-24 43.49 43.55 42.00 42.33 0.0M
2025-02-21 45.45 45.47 43.01 43.54 0.1M
2025-02-20 45.11 45.27 43.27 43.97 0.1M
2025-02-19 43.06 45.67 43.06 44.28 0.1M
2025-02-18 45.34 45.42 42.50 43.26 0.0M
2025-02-17 44.50 45.74 42.60 44.72 0.0M
2025-02-14 46.10 46.50 44.50 45.14 0.0M
2025-02-13 46.85 47.98 45.88 45.98 0.0M
2025-02-12 48.37 48.37 46.37 46.85 0.0M
2025-02-11 51.28 51.28 47.85 47.98 0.0M
2025-02-10 52.07 52.07 49.35 50.23 0.0M
2025-02-07 53.00 53.00 50.79 51.05 0.0M
2025-02-06 52.70 52.70 51.05 51.93 0.0M
2025-02-05 53.17 53.52 51.36 51.93 0.1M
2025-02-04 53.53 53.92 51.17 52.13 0.1M
2025-02-03 54.73 54.73 51.81 52.39 0.0M
2025-02-01 55.39 55.50 53.67 54.40 0.0M
2025-01-31 55.78 56.00 52.74 53.99 0.1M
2025-01-30 52.94 53.49 49.47 53.21 0.0M
2025-01-29 48.22 49.74 48.04 49.30 0.0M
2025-01-28 48.11 50.04 46.30 47.35 0.0M
2025-01-27 52.33 52.33 49.22 49.82 0.0M
2025-01-24 53.81 54.42 52.01 52.36 0.0M
2025-01-23 51.00 53.73 51.00 52.51 0.0M
2025-01-22 55.65 55.65 52.05 53.17 0.0M
2025-01-21 55.37 56.48 54.23 54.62 0.0M
2025-01-20 54.12 55.70 52.94 55.33 0.0M
2025-01-17 53.00 53.28 52.31 53.28 0.0M
2025-01-16 51.00 53.03 51.00 52.81 0.0M
2025-01-15 52.84 52.84 51.17 51.82 0.0M
2025-01-14 53.57 53.57 49.54 51.72 0.0M
2025-01-13 50.48 51.21 48.70 49.23 0.0M
2025-01-10 54.50 54.50 50.31 51.48 0.0M
2025-01-09 56.20 56.20 52.11 53.16 0.0M
2025-01-08 55.50 55.50 54.09 54.71 0.0M
2025-01-07 55.00 55.45 53.93 55.03 0.0M
2025-01-06 58.70 58.70 53.68 54.04 0.0M
2025-01-03 58.00 58.55 57.18 57.95 0.0M
2025-01-02 56.91 57.79 56.09 57.47 0.0M
2025-01-01 56.00 56.94 54.74 56.26 0.0M